Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.560 | 3.602 | 3.552 | 3.568 | 152,952 | -0.01(-0.23%) |
Sep 27, 2019 | 3.602 | 3.610 | 3.560 | 3.577 | 163,878 | +0.04(+1.12%) |
Sep 26, 2019 | 3.529 | 3.562 | 3.521 | 3.537 | 150,977 | +0.03(+0.93%) |
Sep 25, 2019 | 3.489 | 3.513 | 3.476 | 3.505 | 178,354 | +0.00(+0.00%) |
Sep 24, 2019 | 3.521 | 3.546 | 3.489 | 3.505 | 227,552 | -0.09(-2.49%) |
Sep 23, 2019 | 3.562 | 3.611 | 3.562 | 3.594 | 174,960 | +0.00(+0.00%) |
Sep 20, 2019 | 3.602 | 3.611 | 3.582 | 3.594 | 268,816 | +0.02(+0.68%) |
Sep 19, 2019 | 3.578 | 3.602 | 3.570 | 3.570 | 183,489 | +0.07(+1.86%) |
Sep 18, 2019 | 3.497 | 3.513 | 3.480 | 3.505 | 265,893 | -0.07(-2.05%) |
Sep 17, 2019 | 3.554 | 3.579 | 3.554 | 3.578 | 236,862 | +0.02(+0.69%) |
Sep 16, 2019 | 3.586 | 3.594 | 3.554 | 3.554 | 285,339 | -0.03(-0.91%) |
Sep 13, 2019 | 3.602 | 3.602 | 3.578 | 3.586 | 527,795 | -0.03(-0.90%) |
Sep 12, 2019 | 3.594 | 3.627 | 3.586 | 3.619 | 341,672 | -0.02(-0.45%) |
Sep 11, 2019 | 3.619 | 3.651 | 3.611 | 3.635 | 517,414 | +0.15(+4.44%) |
Sep 10, 2019 | 3.456 | 3.489 | 3.456 | 3.480 | 590,492 | +0.07(+2.15%) |
Sep 09, 2019 | 3.399 | 3.419 | 3.391 | 3.407 | 588,255 | +0.03(+0.96%) |
Sep 06, 2019 | 3.399 | 3.407 | 3.367 | 3.375 | 688,766 | -0.04(-1.19%) |
Sep 05, 2019 | 3.391 | 3.440 | 3.391 | 3.415 | 1,052,683 | +0.02(+0.48%) |
Sep 04, 2019 | 3.367 | 3.399 | 3.367 | 3.399 | 1,460,092 | +0.04(+1.21%) |
Sep 03, 2019 | 3.326 | 3.358 | 3.314 | 3.358 | 897,013 | +0.06(+1.72%) |
Aug 30, 2019 | 3.285 | 3.302 | 3.273 | 3.302 | 592,233 | +0.09(+2.78%) |
Aug 29, 2019 | 3.228 | 3.228 | 3.188 | 3.212 | 857,257 | +0.01(+0.25%) |
Aug 28, 2019 | 3.180 | 3.228 | 3.180 | 3.204 | 599,348 | +0.04(+1.29%) |
Aug 27, 2019 | 3.171 | 3.196 | 3.155 | 3.163 | 925,938 | +0.02(+0.78%) |
Aug 26, 2019 | 3.147 | 3.171 | 3.131 | 3.139 | 571,569 | +0.04(+1.31%) |
Aug 23, 2019 | 3.115 | 3.155 | 3.090 | 3.098 | 676,346 | -0.02(-0.52%) |
Aug 22, 2019 | 3.090 | 3.123 | 3.090 | 3.115 | 467,730 | +0.07(+2.13%) |
Aug 21, 2019 | 3.074 | 3.074 | 3.033 | 3.049 | 919,349 | -0.02(-0.79%) |
Aug 20, 2019 | 3.066 | 3.106 | 3.066 | 3.074 | 2,300,079 | +0.05(+1.61%) |
Aug 19, 2019 | 3.025 | 3.037 | 3.017 | 3.025 | 995,451 | +0.03(+1.09%) |
Aug 16, 2019 | 2.928 | 3.009 | 2.928 | 2.993 | 1,238,697 | +0.18(+6.36%) |
Aug 15, 2019 | 2.797 | 2.830 | 2.797 | 2.814 | 1,428,141 | +0.04(+1.47%) |
Aug 14, 2019 | 2.781 | 2.797 | 2.765 | 2.773 | 1,229,415 | -0.09(-3.12%) |
Aug 13, 2019 | 2.838 | 2.899 | 2.822 | 2.862 | 1,002,384 | -0.02(-0.56%) |
Aug 12, 2019 | 2.895 | 2.903 | 2.879 | 2.879 | 553,542 | -0.03(-1.12%) |
Aug 09, 2019 | 2.919 | 2.928 | 2.895 | 2.911 | 966,560 | -0.07(-2.19%) |
Aug 08, 2019 | 2.960 | 2.984 | 2.948 | 2.976 | 796,361 | +0.01(+0.27%) |
Aug 07, 2019 | 2.919 | 2.976 | 2.915 | 2.968 | 1,233,865 | +0.02(+0.55%) |
Aug 06, 2019 | 2.903 | 2.960 | 2.903 | 2.952 | 1,267,050 | +0.12(+4.31%) |
Aug 05, 2019 | 2.814 | 2.846 | 2.814 | 2.830 | 526,460 | -0.01(-0.29%) |
Aug 02, 2019 | 2.838 | 2.846 | 2.807 | 2.838 | 397,814 | +0.05(+1.75%) |
Aug 01, 2019 | 2.814 | 2.838 | 2.749 | 2.789 | 1,279,757 | +0.05(+1.78%) |
Jul 31, 2019 | 2.740 | 2.846 | 2.712 | 2.740 | 2,944,420 | +0.14(+5.31%) |
Jul 30, 2019 | 2.602 | 2.610 | 2.586 | 2.602 | 519,491 | +0.00(+0.00%) |
Jul 29, 2019 | 2.627 | 2.643 | 2.602 | 2.602 | 633,759 | -0.06(-2.14%) |
Jul 26, 2019 | 2.643 | 2.663 | 2.635 | 2.659 | 299,928 | -0.03(-1.21%) |
Jul 25, 2019 | 2.716 | 2.732 | 2.684 | 2.692 | 492,657 | -0.05(-1.78%) |
Jul 24, 2019 | 2.732 | 2.757 | 2.724 | 2.740 | 1,187,647 | -0.03(-1.17%) |
Jul 23, 2019 | 2.765 | 2.814 | 2.749 | 2.773 | 1,612,705 | +0.00(+0.00%) |
Jul 22, 2019 | 2.789 | 2.797 | 2.773 | 2.773 | 508,909 | -0.02(-0.58%) |
Jul 19, 2019 | 2.781 | 2.806 | 2.773 | 2.789 | 290,582 | +0.04(+1.48%) |
Jul 18, 2019 | 2.732 | 2.749 | 2.714 | 2.749 | 347,723 | -0.05(-1.74%) |
Jul 17, 2019 | 2.797 | 2.822 | 2.789 | 2.797 | 760,000 | -0.02(-0.86%) |
Jul 16, 2019 | 2.862 | 2.862 | 2.814 | 2.822 | 910,796 | -0.04(-1.42%) |
Jul 15, 2019 | 2.862 | 2.862 | 2.846 | 2.862 | 316,153 | +0.00(+0.00%) |
Jul 12, 2019 | 2.854 | 2.862 | 2.846 | 2.862 | 338,542 | +0.00(+0.00%) |
Jul 11, 2019 | 2.862 | 2.871 | 2.846 | 2.862 | 785,276 | -0.02(-0.56%) |
Jul 10, 2019 | 2.887 | 2.887 | 2.862 | 2.879 | 459,621 | -0.01(-0.28%) |
Jul 09, 2019 | 2.871 | 2.895 | 2.871 | 2.887 | 536,252 | +0.00(+0.00%) |
Jul 08, 2019 | 2.846 | 2.891 | 2.846 | 2.887 | 441,502 | +0.00(+0.00%) |
Jul 05, 2019 | 2.854 | 2.903 | 2.854 | 2.887 | 305,216 | -0.01(-0.28%) |
Jul 03, 2019 | 2.871 | 2.903 | 2.871 | 2.895 | 195,894 | +0.00(+0.00%) |
Jul 02, 2019 | 2.895 | 2.919 | 2.887 | 2.895 | 527,297 | -0.02(-0.84%) |